1,970€
-6,19%
Echtzeit-Aktienkurs Wipro Limited
Bid:
Ask:
Aktienkurse zur Wipro Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -0,29% | 112,00 |
| 04.05.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -0,86% | 907,00 |
| 30.04.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -0,29% | - |
| 29.04.2026 | 1,76 | 1,77 | 1,72 | 1,74 | 0,58% | 60,00 |
| 28.04.2026 | 1,77 | 1,81 | 1,73 | 1,73 | -1,70% | - |
| 27.04.2026 | 1,77 | 1,80 | 1,74 | 1,76 | 1,15% | - |
| 24.04.2026 | 1,77 | 1,78 | 1,72 | 1,74 | 0,58% | - |
| 23.04.2026 | 1,82 | 1,83 | 1,72 | 1,73 | -4,42% | 3.426,00 |
| 22.04.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -0,82% | - |
| 21.04.2026 | 1,84 | 1,87 | 1,82 | 1,83 | 0,27% | 11.705,00 |
| 20.04.2026 | 1,87 | 1,90 | 1,82 | 1,82 | -3,19% | - |
| 17.04.2026 | 1,85 | 1,89 | 1,83 | 1,88 | 2,17% | - |
| 16.04.2026 | 1,93 | 1,99 | 1,80 | 1,84 | -4,42% | - |
| 15.04.2026 | 1,90 | 1,94 | 1,89 | 1,93 | 1,58% | - |
| 14.04.2026 | 1,91 | 1,92 | 1,87 | 1,90 | -0,26% | 328,00 |
| 13.04.2026 | 1,86 | 1,92 | 1,85 | 1,90 | 2,70% | 1,00 |
| 10.04.2026 | 1,93 | 1,97 | 1,85 | 1,85 | -5,61% | 4.800,00 |
| 09.04.2026 | 1,93 | 1,97 | 1,89 | 1,96 | 1,03% | 4.192,00 |
| 08.04.2026 | 1,98 | 2,00 | 1,91 | 1,94 | 1,57% | 140,00 |
| 07.04.2026 | 1,90 | 1,96 | 1,89 | 1,91 | 1,60% | 212,00 |
| 02.04.2026 | 1,80 | 1,92 | 1,80 | 1,88 | 2,17% | - |
| 01.04.2026 | 1,84 | 1,85 | 1,79 | 1,84 | 0,55% | - |
| 31.03.2026 | 1,80 | 1,86 | 1,80 | 1,83 | 1,10% | 300,00 |
| 30.03.2026 | 1,81 | 1,85 | 1,79 | 1,81 | -0,82% | 239,00 |
| 27.03.2026 | 1,83 | 1,84 | 1,79 | 1,83 | -0,54% | 4.800,00 |
| 26.03.2026 | 1,83 | 1,85 | 1,78 | 1,84 | 0,55% | - |
| 25.03.2026 | 1,85 | 1,86 | 1,78 | 1,83 | 0,00% | 232,00 |
| 24.03.2026 | 1,90 | 1,91 | 1,82 | 1,83 | -2,93% | 4.500,00 |
| 23.03.2026 | 1,83 | 1,93 | 1,80 | 1,88 | 1,62% | 15,00 |
| 20.03.2026 | 1,91 | 1,93 | 1,85 | 1,85 | -1,86% | 6.500,00 |
| 19.03.2026 | 1,94 | 1,96 | 1,87 | 1,89 | -2,08% | 2.400,00 |
| 18.03.2026 | 1,95 | 2,00 | 1,90 | 1,93 | -1,28% | 704,00 |
| 17.03.2026 | 1,93 | 1,96 | 1,90 | 1,95 | 1,30% | - |
| 16.03.2026 | 1,98 | 1,99 | 1,91 | 1,93 | -2,53% | 30,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,98 | 1,98 | -1,99% | 27.000,00 |
| 12.03.2026 | 2,03 | 2,09 | 1,96 | 2,02 | -1,23% | - |
| 11.03.2026 | 2,18 | 2,21 | 2,02 | 2,04 | -6,42% | - |
| 10.03.2026 | 2,01 | 2,20 | 1,96 | 2,18 | 10,10% | 4.798,00 |
| 09.03.2026 | 1,99 | 2,00 | 1,94 | 1,98 | -0,50% | 84,00 |
| 06.03.2026 | 1,89 | 2,01 | 1,89 | 1,99 | 3,92% | 13,00 |
| 05.03.2026 | 1,90 | 1,93 | 1,87 | 1,92 | 0,79% | 368,00 |
| 04.03.2026 | 1,89 | 1,90 | 1,86 | 1,90 | 0,53% | - |
| 03.03.2026 | 1,84 | 1,92 | 1,83 | 1,89 | 2,72% | 15,00 |
| 02.03.2026 | 1,89 | 1,89 | 1,82 | 1,84 | -2,65% | 2.925,00 |
| 27.02.2026 | 1,91 | 1,91 | 1,85 | 1,89 | -0,53% | - |
| 26.02.2026 | 1,87 | 1,92 | 1,84 | 1,90 | 2,15% | 6.674,00 |
| 25.02.2026 | 1,82 | 1,88 | 1,81 | 1,86 | 2,76% | 450,00 |
| 24.02.2026 | 1,86 | 1,87 | 1,80 | 1,81 | -3,21% | 384,00 |
| 23.02.2026 | 1,90 | 1,92 | 1,85 | 1,87 | -2,60% | 2.614,00 |
| 20.02.2026 | 1,91 | 1,95 | 1,91 | 1,92 | 0,26% | 644,00 |
| 19.02.2026 | 1,95 | 1,97 | 1,90 | 1,92 | -1,54% | 410,00 |
| 18.02.2026 | 1,95 | 1,97 | 1,92 | 1,95 | 0,26% | - |
| 17.02.2026 | 1,97 | 2,00 | 1,93 | 1,94 | -1,77% | - |
| 16.02.2026 | 1,97 | 1,99 | 1,97 | 1,98 | 0,25% | 2.406,00 |
| 13.02.2026 | 1,89 | 2,00 | 1,89 | 1,97 | 2,60% | 14.280,00 |
| 12.02.2026 | 2,02 | 2,02 | 1,90 | 1,92 | -4,24% | 7.178,00 |
| 11.02.2026 | 2,10 | 2,11 | 2,00 | 2,01 | -4,98% | 3.070,00 |
| 10.02.2026 | 2,04 | 2,11 | 2,04 | 2,11 | 2,93% | - |
| 09.02.2026 | 2,13 | 2,15 | 2,04 | 2,05 | -3,76% | 900,00 |
| 06.02.2026 | 2,15 | 2,16 | 2,10 | 2,13 | -0,93% | 14,00 |
| 05.02.2026 | 2,19 | 2,23 | 2,14 | 2,15 | -1,38% | - |
| 04.02.2026 | 2,14 | 2,19 | 2,12 | 2,18 | 0,46% | 8.250,00 |
| 03.02.2026 | 2,28 | 2,28 | 2,12 | 2,17 | -5,24% | 360,00 |
| 02.02.2026 | 2,13 | 2,29 | 2,12 | 2,29 | 6,51% | 5.151,00 |
| 30.01.2026 | 2,11 | 2,15 | 2,09 | 2,15 | 1,90% | 2.706,00 |
| 29.01.2026 | 2,13 | 2,18 | 2,10 | 2,11 | -0,94% | 1.416,00 |
| 28.01.2026 | 2,17 | 2,23 | 2,13 | 2,13 | -1,84% | - |
| 27.01.2026 | 2,15 | 2,21 | 2,12 | 2,17 | -0,91% | 3.150,00 |
| 26.01.2026 | 2,16 | 2,23 | 2,16 | 2,19 | 0,46% | 1.457,00 |
| 23.01.2026 | 2,21 | 2,25 | 2,16 | 2,18 | -1,36% | 4.730,00 |
| 22.01.2026 | 2,22 | 2,24 | 2,20 | 2,21 | -0,90% | - |
| 21.01.2026 | 2,21 | 2,28 | 2,20 | 2,23 | 0,90% | 14.454,00 |
| 20.01.2026 | 2,29 | 2,36 | 2,21 | 2,21 | -7,53% | 10.769,00 |
| 19.01.2026 | 2,39 | 2,41 | 2,38 | 2,39 | 0,42% | 8.795,00 |
| 16.01.2026 | 2,57 | 2,57 | 2,34 | 2,38 | -7,03% | 7.734,00 |
| 15.01.2026 | 2,61 | 2,62 | 2,53 | 2,56 | -1,54% | 14.700,00 |
| 14.01.2026 | 2,48 | 2,62 | 2,44 | 2,60 | 5,69% | 44,00 |
| 13.01.2026 | 2,50 | 2,55 | 2,45 | 2,46 | -1,20% | 100,00 |
| 12.01.2026 | 2,45 | 2,50 | 2,43 | 2,49 | 0,40% | 600,00 |
| 09.01.2026 | 2,46 | 2,52 | 2,46 | 2,48 | 0,00% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,44 | 2,48 | -1,59% | 9.913,00 |
| 07.01.2026 | 2,48 | 2,55 | 2,46 | 2,52 | 1,61% | 4.814,00 |
| 06.01.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 1,22% | 3.750,00 |
| 05.01.2026 | 2,48 | 2,50 | 2,44 | 2,45 | -2,00% | - |
| 02.01.2026 | 2,43 | 2,53 | 2,43 | 2,50 | 2,46% | - |
| 30.12.2025 | 2,44 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 29.12.2025 | 2,44 | 2,46 | 2,40 | 2,46 | -2,38% | 4.410,00 |
| 23.12.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -1,56% | 21,00 |
| 22.12.2025 | 2,61 | 2,63 | 2,55 | 2,56 | -2,29% | 2.320,00 |
| 19.12.2025 | 2,43 | 2,64 | 2,43 | 2,62 | 7,38% | 2.958,00 |
| 18.12.2025 | 2,44 | 2,48 | 2,38 | 2,44 | 0,00% | - |
| 17.12.2025 | 2,40 | 2,45 | 2,36 | 2,44 | 1,67% | - |
| 16.12.2025 | 2,34 | 2,41 | 2,34 | 2,40 | -0,83% | - |
| 15.12.2025 | 2,38 | 2,42 | 2,36 | 2,42 | 1,68% | 42,00 |
| 12.12.2025 | 2,38 | 2,46 | 2,36 | 2,38 | -0,83% | - |
| 11.12.2025 | 2,46 | 2,47 | 2,40 | 2,40 | -2,44% | - |
| 10.12.2025 | 2,47 | 2,49 | 2,42 | 2,46 | 0,00% | - |
| 09.12.2025 | 2,40 | 2,48 | 2,39 | 2,46 | 0,41% | - |
| 08.12.2025 | 2,43 | 2,46 | 2,40 | 2,45 | 0,82% | - |
| 05.12.2025 | 2,42 | 2,45 | 2,36 | 2,43 | 0,41% | 10.500,00 |